Ferrovial S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	28.740	28.860	28.480	28.630	26.862	951,746
2023-07-05	28.910	29.180	28.830	29.100	27.303	809,139
2023-07-04	29.160	29.620	29.100	29.360	27.317	599,703
2023-07-03	29.000	29.250	28.910	29.250	27.215	638,778
2023-06-30	28.710	29.130	28.710	28.970	26.954	1,164,658
2023-06-29	28.670	28.720	28.560	28.680	26.685	773,057
2023-06-28	28.600	28.660	28.410	28.590	26.601	800,774
2023-06-27	28.430	28.500	28.160	28.390	26.415	935,614
2023-06-26	28.600	28.600	28.260	28.410	26.433	3,235,621
2023-06-23	28.970	28.980	28.420	28.550	26.564	937,570
2023-06-22	29.110	29.140	28.530	29.120	27.094	872,809
2023-06-21	29.500	29.500	29.350	29.400	27.355	604,817
2023-06-20	29.110	29.760	29.110	29.520	27.466	1,313,099
2023-06-19	29.100	29.570	29.030	29.120	27.094	720,811
2023-06-16	29.940	29.940	28.600	29.550	27.494	3,338,962
2023-06-15	28.770	29.040	28.710	28.920	26.908	842,791
2023-06-14	28.590	28.980	28.460	28.840	26.834	706,932
2023-06-13	28.910	28.970	28.560	28.720	26.722	803,102
2023-06-12	28.800	29.010	28.730	28.780	26.778	488,577
2023-06-09	28.800	28.880	28.540	28.750	26.750	626,660
2023-06-08	28.900	29.000	28.770	28.870	26.861	486,224
2023-06-07	29.090	29.150	28.950	29.000	26.982	660,602
2023-06-06	29.210	29.340	29.030	29.170	27.141	784,251
2023-06-05	29.400	29.470	29.190	29.280	27.243	823,455
2023-06-02	29.230	29.400	29.150	29.290	27.252	692,732
2023-06-01	29.170	29.240	28.950	29.140	27.113	555,944
2023-05-31	28.900	29.160	28.740	28.950	26.936	2,915,506
2023-05-30	29.200	29.290	28.990	29.060	27.038	598,411
2023-05-29	29.180	29.200	29.020	29.120	27.094	246,165
2023-05-26	29.190	29.190	28.680	28.970	26.954	642,908
2023-05-25	29.140	29.150	28.950	28.990	26.973	542,697
2023-05-24	29.220	29.220	28.900	29.140	27.113	536,684
2023-05-23	29.730	29.740	29.440	29.440	27.392	537,489
2023-05-22	29.470	29.820	29.460	29.740	27.671	492,303
2023-05-19	29.450	29.670	29.230	29.480	27.429	796,471
2023-05-18	29.480	29.560	29.310	29.370	27.327	443,668
2023-05-17	29.150	29.410	28.910	29.290	27.252	629,562
2023-05-16	28.960	29.180	28.800	29.100	27.075	2,216,212
2023-05-15	29.270	29.300	28.790	28.900	26.889	582,639
2023-05-12	29.000	29.470	29.000	29.250	27.215	790,995
2023-05-11	28.700	29.040	28.460	28.700	26.703	802,272
2023-05-10	29.090	29.150	28.740	28.810	26.806	799,815
2023-05-09	29.030	29.170	28.810	29.020	27.001	767,385
2023-05-08	28.950	29.140	28.850	29.100	27.075	356,254
2023-05-05	28.870	29.050	28.760	29.040	27.020	1,475,265
2023-05-04	28.810	28.870	28.460	28.780	26.778	731,104
2023-05-03	28.500	28.820	28.500	28.810	26.806	1,723,273
2023-05-02	28.500	28.620	28.270	28.390	26.415	729,273
2023-04-28	28.400	28.490	28.120	28.430	26.452	1,050,893
2023-04-27	28.080	28.330	27.980	28.270	26.303	641,877
2023-04-26	28.170	28.310	28.050	28.170	26.210	663,331
2023-04-25	28.020	28.250	27.970	28.240	26.275	745,338
2023-04-24	27.950	28.170	27.920	28.170	26.210	736,753
2023-04-21	28.250	28.270	27.850	27.930	25.987	1,536,094
2023-04-20	28.050	28.400	27.980	28.250	26.285	842,838
2023-04-19	27.640	28.200	27.630	28.190	26.229	873,074
2023-04-18	27.650	27.720	27.510	27.640	25.717	475,851
2023-04-17	27.680	27.910	27.460	27.600	25.680	1,161,909
2023-04-14	27.490	27.590	27.380	27.590	25.671	632,910
2023-04-13	27.150	27.500	27.070	27.390	25.484	1,012,910

← NewerPage 15 of 22 · 1,283 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.5578 EUR
2025-12-04	0.0770 EUR
2025-10-24	0.4769 EUR
2025-05-22	0.3182 EUR
2024-12-13	0.0346 EUR
2024-11-06	0.4597 EUR
2024-05-20	0.3033 EUR
2023-10-25	0.4276 EUR
2023-07-05	0.2440 EUR
2022-11-03	0.4140 EUR
2022-05-11	0.2780 EUR
2021-11-03	0.3050 EUR
2021-05-13	0.1970 EUR
2020-11-04	0.2000 EUR
2020-05-14	0.3120 EUR
2019-11-06	0.4080 EUR
2019-05-14	0.3110 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.